| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | USD | 16.98 | 17.4 | 16.86 | 17.18 | 4.295 | +0.23 (+1.36%) | 231,008 |
| 6 Nov 2012 | USD | 17.15 | 17.4683 | 16.46 | 16.95 | 4.2375 | -0.01 (-0.06%) | 386,520 |
| 5 Nov 2012 | USD | 16.95 | 17.01 | 16.525 | 16.96 | 4.24 | +0.36 (+2.17%) | 182,356 |
| 2 Nov 2012 | USD | 16.99 | 16.99 | 15.97 | 16.6 | 4.15 | -0.31 (-1.83%) | 162,936 |
| 1 Nov 2012 | USD | 17.13 | 17.43 | 16.6 | 16.91 | 4.2275 | -0.11 (-0.65%) | 374,264 |
| 31 Oct 2012 | USD | 16.83 | 17.41 | 16.83 | 17.02 | 4.255 | +0.06 (+0.35%) | 193,948 |
| 30 Oct 2012 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 4.24 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 4.24 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 16.97 | 17.14 | 16.79 | 16.96 | 4.24 | +0.01 (+0.06%) | 280,468 |
| 25 Oct 2012 | USD | 17.07 | 17.18 | 16.94 | 16.95 | 4.2375 | -0.05 (-0.29%) | 176,284 |
| 24 Oct 2012 | USD | 17 | 17.12 | 16.98 | 17 | 4.25 | +0.03 (+0.18%) | 41,604 |
| 23 Oct 2012 | USD | 17 | 17.18 | 16.9 | 16.97 | 4.2425 | -0.18 (-1.05%) | 218,432 |
| 22 Oct 2012 | USD | 17.2 | 17.4073 | 17.08 | 17.15 | 4.2875 | -0.09 (-0.52%) | 115,020 |
| 19 Oct 2012 | USD | 16.98 | 17.38 | 16.98 | 17.24 | 4.31 | -0.11 (-0.63%) | 149,380 |
| 18 Oct 2012 | USD | 17 | 17.55 | 16.98 | 17.35 | 4.3375 | +0.23 (+1.34%) | 339,992 |
| 17 Oct 2012 | USD | 16.97 | 17.13 | 16.91 | 17.12 | 4.28 | +0.15 (+0.88%) | 162,520 |
| 16 Oct 2012 | USD | 16.88 | 17.06 | 16.77 | 16.97 | 4.2425 | +0.11 (+0.65%) | 268,268 |
| 15 Oct 2012 | USD | 16.81 | 16.87 | 16.67 | 16.86 | 4.215 | +0.07 (+0.42%) | 182,240 |
| 12 Oct 2012 | USD | 16.83 | 16.88 | 16.625 | 16.79 | 4.1975 | +0.04 (+0.24%) | 185,436 |
| 11 Oct 2012 | USD | 16.29 | 16.78 | 16.29 | 16.75 | 4.1875 | +0.51 (+3.14%) | 212,080 |
| 10 Oct 2012 | USD | 16.2 | 16.33 | 16.17 | 16.24 | 4.06 | +0.07 (+0.43%) | 74,676 |
| 9 Oct 2012 | USD | 16.62 | 16.66 | 16.13 | 16.17 | 4.0425 | -0.39 (-2.36%) | 101,936 |
| 8 Oct 2012 | USD | 16.43 | 16.635 | 16.42 | 16.56 | 4.14 | +0.06 (+0.36%) | 86,548 |
| 5 Oct 2012 | USD | 16.48 | 16.6 | 16.36 | 16.5 | 4.125 | -0.06 (-0.36%) | 253,744 |
| 4 Oct 2012 | USD | 16.45 | 16.65 | 16.27 | 16.56 | 4.14 | +0.25 (+1.53%) | 420,256 |
| 3 Oct 2012 | USD | 16.12 | 16.53 | 16.05 | 16.31 | 4.0775 | +0.35 (+2.19%) | 193,568 |
| 2 Oct 2012 | USD | 16.58 | 16.72 | 15.82 | 15.96 | 3.99 | -0.4 (-2.44%) | 232,044 |
| 1 Oct 2012 | USD | 16.89 | 17 | 16.35 | 16.36 | 4.09 | -0.33 (-1.98%) | 509,724 |
| 28 Sep 2012 | USD | 16.49 | 16.7 | 16.18 | 16.69 | 4.1725 | +0.17 (+1.03%) | 418,416 |
| 27 Sep 2012 | USD | 16.64 | 16.825 | 16.28 | 16.52 | 4.13 | -0.24 (-1.43%) | 423,540 |
